Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen Municipal Credit Income Fund
(NY:
NZF
)
12.06
-0.02 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
8.667
8.686
8.595
8.667
117,599
+0.06(+0.68%)
Apr 29, 2004
8.699
8.705
8.602
8.608
135,300
-0.07(-0.82%)
Apr 28, 2004
8.543
8.686
8.543
8.680
92,971
+0.04(+0.45%)
Apr 27, 2004
8.738
8.764
8.608
8.641
183,479
-0.12(-1.41%)
Apr 26, 2004
8.868
8.887
8.705
8.764
174,551
-0.11(-1.24%)
Apr 23, 2004
8.933
8.933
8.868
8.874
102,206
-0.03(-0.36%)
Apr 22, 2004
8.920
8.939
8.894
8.907
58,030
+0.01(+0.15%)
Apr 21, 2004
8.913
8.933
8.868
8.894
144,844
-0.02(-0.22%)
Apr 20, 2004
8.998
9.030
8.907
8.913
132,222
-0.06(-0.65%)
Apr 19, 2004
9.030
9.030
8.920
8.972
97,742
-0.06(-0.65%)
Apr 16, 2004
8.894
9.030
8.894
9.030
75,577
+0.14(+1.53%)
Apr 15, 2004
8.933
8.946
8.829
8.894
188,405
-0.01(-0.07%)
Apr 14, 2004
8.978
8.978
8.868
8.900
170,857
-0.10(-1.08%)
Apr 13, 2004
8.998
9.030
8.972
8.998
188,713
-0.15(-1.63%)
Apr 12, 2004
9.225
9.225
9.128
9.147
108,671
-0.08(-0.85%)
Apr 08, 2004
9.219
9.264
9.173
9.225
125,603
+0.03(+0.28%)
Apr 07, 2004
9.199
9.238
9.134
9.199
144,382
+0.01(+0.07%)
Apr 06, 2004
9.147
9.193
9.076
9.193
197,640
+0.05(+0.50%)
Apr 05, 2004
9.583
9.583
9.095
9.147
441,459
-0.38(-3.96%)
Apr 02, 2004
9.615
9.635
9.524
9.524
196,563
-0.18(-1.81%)
Apr 01, 2004
9.712
9.719
9.686
9.699
104,515
+0.03(+0.27%)
Mar 31, 2004
9.712
9.738
9.667
9.673
113,905
-0.01(-0.07%)
Mar 30, 2004
9.686
9.725
9.680
9.680
120,216
-0.01(-0.07%)
Mar 29, 2004
9.719
9.732
9.654
9.686
132,838
-0.02(-0.20%)
Mar 26, 2004
9.745
9.745
9.706
9.706
78,348
-0.03(-0.33%)
Mar 25, 2004
9.745
9.745
9.706
9.738
127,912
+0.01(+0.13%)
Mar 24, 2004
9.745
9.751
9.712
9.725
99,590
+0.00(+0.00%)
Mar 23, 2004
9.745
9.745
9.712
9.725
160,852
-0.02(-0.20%)
Mar 22, 2004
9.764
9.771
9.706
9.745
109,749
+0.01(+0.13%)
Mar 19, 2004
9.810
9.810
9.732
9.732
94,202
-0.08(-0.79%)
Mar 18, 2004
9.777
9.810
9.745
9.810
80,041
+0.03(+0.33%)
Mar 17, 2004
9.790
9.816
9.751
9.777
104,515
-0.01(-0.13%)
Mar 16, 2004
9.777
9.803
9.751
9.790
77,424
+0.02(+0.20%)
Mar 15, 2004
9.810
9.810
9.745
9.771
88,661
+0.01(+0.13%)
Mar 12, 2004
9.777
9.810
9.732
9.758
98,974
+0.01(+0.13%)
Mar 11, 2004
9.823
9.823
9.706
9.745
108,979
-0.06(-0.66%)
Mar 10, 2004
9.940
9.940
9.758
9.810
133,761
-0.06(-0.59%)
Mar 09, 2004
9.784
9.868
9.777
9.868
106,670
+0.11(+1.13%)
Mar 08, 2004
9.810
9.810
9.725
9.758
154,387
-0.05(-0.46%)
Mar 05, 2004
9.712
9.803
9.699
9.803
193,177
+0.12(+1.21%)
Mar 04, 2004
9.686
9.686
9.648
9.686
93,586
+0.01(+0.07%)
Mar 03, 2004
9.648
9.686
9.615
9.680
161,160
+0.08(+0.81%)
Mar 02, 2004
9.628
9.693
9.602
9.602
184,557
+0.02(+0.20%)
Mar 01, 2004
9.725
9.732
9.583
9.583
155,619
-0.10(-1.01%)
Feb 27, 2004
9.673
9.719
9.615
9.680
108,209
+0.06(+0.68%)
Feb 26, 2004
9.628
9.648
9.602
9.615
78,963
-0.03(-0.34%)
Feb 25, 2004
9.602
9.648
9.570
9.648
89,738
+0.06(+0.68%)
Feb 24, 2004
9.583
9.615
9.531
9.583
113,751
+0.01(+0.14%)
Feb 23, 2004
9.609
9.609
9.563
9.570
114,366
-0.01(-0.14%)
Feb 20, 2004
9.609
9.628
9.576
9.583
118,830
-0.02(-0.20%)
Feb 19, 2004
9.648
9.648
9.537
9.602
160,082
-0.05(-0.47%)
Feb 18, 2004
9.615
9.648
9.596
9.648
95,280
+0.03(+0.34%)
Feb 17, 2004
9.680
9.725
9.596
9.615
119,600
-0.07(-0.74%)
Feb 13, 2004
9.719
9.725
9.686
9.686
133,761
-0.03(-0.27%)
Feb 12, 2004
9.686
9.719
9.648
9.712
186,712
+0.06(+0.67%)
Feb 11, 2004
9.635
9.654
9.557
9.648
104,669
+0.01(+0.07%)
Feb 10, 2004
9.570
9.648
9.511
9.641
204,721
+0.10(+1.02%)
Feb 09, 2004
9.537
9.576
9.524
9.544
102,822
+0.03(+0.27%)
Feb 06, 2004
9.479
9.537
9.479
9.518
85,274
+0.05(+0.48%)
Feb 05, 2004
9.518
9.524
9.420
9.472
119,446
-0.02(-0.21%)
Feb 04, 2004
9.511
9.524
9.492
9.492
117,445
+0.01(+0.07%)
Feb 03, 2004
9.505
9.511
9.453
9.485
62,493
-0.01(-0.14%)
Feb 02, 2004
9.544
9.544
9.420
9.498
196,101
-0.02(-0.20%)
Jan 30, 2004
9.420
9.518
9.394
9.518
93,894
+0.13(+1.38%)
Jan 29, 2004
9.485
9.537
9.362
9.388
141,611
-0.10(-1.03%)
Jan 28, 2004
9.518
9.570
9.479
9.485
128,682
+0.00(+0.00%)
Jan 27, 2004
9.576
9.576
9.485
9.485
118,522
-0.09(-0.95%)
Jan 26, 2004
9.660
9.660
9.550
9.576
124,987
-0.01(-0.14%)
Jan 23, 2004
9.622
9.648
9.589
9.589
82,042
+0.00(+0.00%)
Jan 22, 2004
9.615
9.635
9.583
9.589
115,136
-0.03(-0.27%)
Jan 21, 2004
9.609
9.628
9.576
9.615
100,205
+0.01(+0.07%)
Jan 20, 2004
9.615
9.635
9.576
9.609
106,516
+0.00(+0.00%)
Jan 16, 2004
9.622
9.635
9.570
9.609
165,932
-0.01(-0.14%)
Jan 15, 2004
9.570
9.635
9.557
9.622
199,180
+0.06(+0.68%)
Jan 14, 2004
9.602
9.615
9.557
9.557
132,684
-0.04(-0.41%)
Jan 13, 2004
9.589
9.602
9.524
9.596
145,921
-0.01(-0.07%)
Jan 12, 2004
9.550
9.615
9.544
9.602
143,920
+0.09(+0.96%)
Jan 09, 2004
9.420
9.518
9.394
9.511
142,535
+0.12(+1.31%)
Jan 08, 2004
9.368
9.414
9.368
9.388
104,977
+0.01(+0.07%)
Jan 07, 2004
9.336
9.381
9.329
9.381
169,472
+0.08(+0.91%)
Jan 06, 2004
9.297
9.323
9.258
9.297
171,473
+0.01(+0.14%)
Jan 05, 2004
9.303
9.323
9.232
9.284
155,157
+0.00(+0.00%)
Jan 02, 2004
9.316
9.336
9.277
9.284
83,735
+0.01(+0.07%)
Dec 31, 2003
9.310
9.336
9.277
9.277
78,810
-0.03(-0.35%)
Dec 30, 2003
9.245
9.303
9.245
9.310
192,561
+0.06(+0.70%)
Dec 29, 2003
9.297
9.303
9.232
9.245
123,602
-0.05(-0.56%)
Dec 26, 2003
9.264
9.297
9.238
9.297
35,710
+0.06(+0.70%)
Dec 24, 2003
9.277
9.277
9.193
9.232
116,521
-0.05(-0.49%)
Dec 23, 2003
9.297
9.297
9.251
9.277
127,450
-0.02(-0.21%)
Dec 22, 2003
9.251
9.303
9.258
9.297
149,462
+0.05(+0.49%)
Dec 19, 2003
9.206
9.245
9.206
9.251
100,359
+0.05(+0.56%)
Dec 18, 2003
9.219
9.232
9.180
9.199
148,384
-0.01(-0.14%)
Dec 17, 2003
9.212
9.212
9.180
9.212
90,354
+0.04(+0.42%)
Dec 16, 2003
9.173
9.212
9.173
9.173
81,888
-0.01(-0.14%)
Dec 15, 2003
9.199
9.212
9.167
9.186
117,907
+0.00(+0.00%)
Dec 12, 2003
9.199
9.238
9.193
9.186
83,735
-0.03(-0.28%)
Dec 11, 2003
9.277
9.277
9.199
9.212
53,104
-0.08(-0.91%)
Dec 10, 2003
9.271
9.310
9.251
9.297
97,742
+0.01(+0.14%)
Dec 09, 2003
9.284
9.290
9.258
9.284
108,671
+0.02(+0.21%)
Dec 08, 2003
9.238
9.290
9.232
9.264
115,136
+0.04(+0.42%)
Dec 05, 2003
9.212
9.238
9.212
9.225
108,517
+0.06(+0.64%)
Dec 04, 2003
9.147
9.199
9.147
9.167
56,490
+0.02(+0.21%)
Dec 03, 2003
9.121
9.121
9.121
9.147
112,058
+0.06(+0.72%)
Dec 02, 2003
9.050
9.102
9.050
9.082
194,408
+0.03(+0.36%)
Dec 01, 2003
9.108
9.115
9.063
9.050
114,828
-0.06(-0.64%)
Nov 28, 2003
9.095
9.108
9.069
9.108
29,861
+0.02(+0.21%)
Nov 26, 2003
9.069
9.095
9.043
9.089
109,749
+0.02(+0.21%)
Nov 25, 2003
9.069
9.069
9.043
9.069
127,758
+0.03(+0.29%)
Nov 24, 2003
9.056
9.063
9.030
9.043
122,986
+0.00(+0.00%)
Nov 21, 2003
9.037
9.050
9.037
9.043
89,123
+0.01(+0.07%)
Nov 20, 2003
9.037
9.037
9.037
9.037
91,278
+0.04(+0.43%)
Nov 19, 2003
9.063
9.063
8.998
8.998
122,063
-0.06(-0.72%)
Nov 18, 2003
9.017
9.069
9.017
9.063
30,939
+0.02(+0.22%)
Nov 17, 2003
9.030
9.056
9.024
9.043
81,426
-0.01(-0.07%)
Nov 14, 2003
9.069
9.069
9.024
9.050
107,440
+0.02(+0.22%)
Nov 13, 2003
9.017
9.030
8.998
9.030
56,798
+0.02(+0.22%)
Nov 12, 2003
9.037
9.050
8.985
9.011
85,890
-0.03(-0.36%)
Nov 11, 2003
9.030
9.056
9.011
9.043
105,131
+0.03(+0.29%)
Nov 10, 2003
9.030
9.056
9.011
9.017
80,965
-0.05(-0.50%)
Nov 07, 2003
9.017
9.056
8.998
9.063
141,150
+0.03(+0.36%)
Nov 06, 2003
9.056
9.069
8.998
9.030
118,369
-0.03(-0.29%)
Nov 05, 2003
9.017
9.056
9.030
9.056
95,434
+0.03(+0.36%)
Nov 04, 2003
9.017
9.024
9.017
9.024
42,585
+0.03(+0.36%)
Nov 03, 2003
9.024
9.030
8.991
8.991
48,381
+0.00(+0.00%)
Oct 31, 2003
8.952
8.991
8.952
8.991
81,272
+0.00(+0.00%)
Oct 30, 2003
8.978
8.978
8.939
8.991
59,415
+0.00(+0.00%)
Oct 29, 2003
8.998
9.024
8.972
8.991
80,503
+0.02(+0.22%)
Oct 28, 2003
8.965
8.972
8.933
8.972
136,378
+0.01(+0.07%)
Oct 27, 2003
8.991
8.998
8.933
8.965
89,430
-0.01(-0.14%)
Oct 24, 2003
8.920
8.991
8.920
8.978
39,097
+0.04(+0.44%)
Oct 23, 2003
8.978
8.978
8.920
8.939
44,176
+0.01(+0.15%)
Oct 22, 2003
8.920
8.965
8.920
8.926
71,729
+0.01(+0.07%)
Oct 21, 2003
8.939
8.946
8.907
8.920
81,426
-0.01(-0.15%)
Oct 20, 2003
8.907
8.939
8.894
8.933
73,576
+0.03(+0.36%)
Oct 17, 2003
8.933
8.933
8.900
8.900
74,807
+0.00(+0.00%)
Oct 16, 2003
8.952
8.959
8.900
8.900
84,351
+0.01(+0.07%)
Oct 15, 2003
8.913
8.946
8.894
8.894
96,973
-0.05(-0.51%)
Oct 14, 2003
8.952
8.959
8.900
8.939
40,020
-0.01(-0.07%)
Oct 13, 2003
8.920
8.991
8.920
8.946
61,724
-0.02(-0.22%)
Oct 10, 2003
8.913
8.965
8.907
8.965
100,667
-0.02(-0.22%)
Oct 09, 2003
8.998
8.998
8.952
8.985
82,042
-0.02(-0.22%)
Oct 08, 2003
8.965
9.011
8.965
9.004
52,180
+0.06(+0.65%)
Oct 07, 2003
9.024
9.024
8.926
8.946
75,423
-0.08(-0.86%)
Oct 06, 2003
8.939
9.024
8.939
9.024
46,023
+0.04(+0.43%)
Oct 03, 2003
8.998
8.998
8.946
8.985
83,735
-0.02(-0.22%)
Oct 02, 2003
9.050
9.095
9.004
9.004
90,046
-0.07(-0.79%)
Oct 01, 2003
9.030
9.063
9.004
9.076
107,132
+0.07(+0.79%)
Sep 30, 2003
8.952
9.004
8.920
9.004
127,296
+0.06(+0.73%)
Sep 29, 2003
8.913
8.946
8.887
8.939
70,036
+0.03(+0.29%)
Sep 26, 2003
8.881
8.913
8.881
8.913
100,667
+0.02(+0.22%)
Sep 25, 2003
8.900
8.900
8.874
8.894
94,818
+0.01(+0.07%)
Sep 24, 2003
8.913
8.913
8.861
8.887
134,069
+0.01(+0.15%)
Sep 23, 2003
8.952
8.952
8.874
8.874
153,464
-0.05(-0.51%)
Sep 22, 2003
8.900
8.933
8.881
8.920
78,963
+0.01(+0.07%)
Sep 19, 2003
8.920
8.965
8.887
8.913
163,469
-0.05(-0.51%)
Sep 18, 2003
8.946
8.965
8.933
8.959
71,421
+0.01(+0.15%)
Sep 17, 2003
8.978
8.978
8.939
8.946
89,584
+0.01(+0.07%)
Sep 16, 2003
8.920
8.939
8.907
8.939
66,188
-0.01(-0.15%)
Sep 15, 2003
8.965
8.965
8.887
8.952
98,666
-0.01(-0.14%)
Sep 12, 2003
8.998
9.024
8.939
8.965
106,362
-0.05(-0.58%)
Sep 11, 2003
8.978
9.017
8.952
9.017
59,723
-0.05(-0.50%)
Sep 10, 2003
9.024
9.063
8.978
9.063
76,347
+0.06(+0.72%)
Sep 09, 2003
8.985
9.011
8.965
8.998
85,121
+0.03(+0.29%)
Sep 08, 2003
8.978
9.030
8.972
8.972
51,257
+0.00(+0.00%)
Sep 05, 2003
8.998
9.024
8.946
8.972
115,906
-0.05(-0.50%)
Sep 04, 2003
8.998
9.024
8.952
9.017
58,953
+0.05(+0.58%)
Sep 03, 2003
8.933
9.030
8.933
8.965
92,971
+0.01(+0.15%)
Sep 02, 2003
8.972
8.991
8.926
8.952
67,265
+0.00(+0.00%)
Aug 29, 2003
8.978
8.978
8.926
8.952
33,094
-0.03(-0.29%)
Aug 28, 2003
8.998
8.998
8.946
8.978
41,713
-0.01(-0.14%)
Aug 27, 2003
9.024
9.024
8.959
8.991
51,565
+0.01(+0.14%)
Aug 26, 2003
8.965
8.978
8.933
8.978
78,502
+0.01(+0.14%)
Aug 25, 2003
8.998
9.004
8.959
8.965
78,194
-0.03(-0.29%)
Aug 22, 2003
8.933
8.991
8.933
8.991
62,955
+0.05(+0.51%)
Aug 21, 2003
8.842
8.946
8.816
8.946
90,046
+0.08(+0.95%)
Aug 20, 2003
8.855
8.887
8.803
8.861
103,438
+0.01(+0.15%)
Aug 19, 2003
8.855
8.900
8.848
8.848
139,764
-0.01(-0.15%)
Aug 18, 2003
8.900
8.900
8.861
8.861
72,653
-0.04(-0.44%)
Aug 15, 2003
9.024
9.024
8.900
8.900
21,395
+0.00(+0.00%)
Aug 14, 2003
8.848
8.900
8.803
8.900
109,749
+0.05(+0.59%)
Aug 13, 2003
8.952
8.952
8.848
8.848
92,047
-0.16(-1.80%)
Aug 12, 2003
9.082
9.082
8.952
9.011
100,359
-0.07(-0.79%)
Aug 11, 2003
9.037
9.089
8.907
9.082
112,211
+0.05(+0.50%)
Aug 08, 2003
9.017
9.063
8.978
9.037
96,973
+0.02(+0.22%)
Aug 07, 2003
8.900
9.017
8.868
9.017
92,971
+0.12(+1.31%)
Aug 06, 2003
8.868
8.900
8.822
8.900
96,973
+0.07(+0.81%)
Aug 05, 2003
8.829
8.861
8.783
8.829
83,427
+0.00(+0.00%)
Aug 04, 2003
8.933
8.933
8.783
8.829
122,832
-0.06(-0.73%)
Aug 01, 2003
8.900
8.946
8.803
8.894
116,214
+0.00(+0.00%)
Jul 31, 2003
8.946
8.965
8.894
8.894
121,447
-0.04(-0.44%)
Jul 30, 2003
8.887
8.985
8.835
8.933
118,984
+0.05(+0.59%)
Jul 29, 2003
8.965
8.965
8.835
8.881
88,199
-0.09(-1.01%)
Jul 28, 2003
9.076
9.076
8.933
8.972
115,444
-0.10(-1.15%)
Jul 25, 2003
9.082
9.082
9.030
9.076
130,990
+0.01(+0.14%)
Jul 24, 2003
9.030
9.089
9.017
9.063
134,377
-0.03(-0.36%)
Jul 23, 2003
9.056
9.128
9.030
9.095
155,773
+0.04(+0.43%)
Jul 22, 2003
9.108
9.108
8.991
9.056
101,437
-0.07(-0.78%)
Jul 21, 2003
9.173
9.206
9.063
9.128
145,459
-0.06(-0.71%)
Jul 18, 2003
9.128
9.225
9.128
9.193
95,895
+0.03(+0.35%)
Jul 17, 2003
9.212
9.212
9.095
9.160
157,620
-0.07(-0.77%)
Jul 16, 2003
9.388
9.388
9.212
9.232
129,451
-0.19(-2.00%)
Jul 15, 2003
9.485
9.485
9.323
9.420
128,220
-0.11(-1.16%)
Jul 14, 2003
9.505
9.583
9.466
9.531
147,614
+0.03(+0.27%)
Jul 11, 2003
9.596
9.602
9.505
9.505
177,168
-0.10(-1.01%)
Jul 10, 2003
9.654
9.654
9.596
9.602
104,053
-0.05(-0.47%)
Jul 09, 2003
9.654
9.660
9.596
9.648
132,838
+0.00(+0.00%)
Jul 08, 2003
9.563
9.648
9.550
9.648
146,999
+0.06(+0.61%)
Jul 07, 2003
9.589
9.622
9.544
9.589
114,520
+0.01(+0.07%)
Jul 03, 2003
9.583
9.609
9.544
9.583
69,266
+0.01(+0.14%)
Jul 02, 2003
9.518
9.609
9.518
9.570
153,771
+0.06(+0.61%)
Jul 01, 2003
9.420
9.518
9.420
9.511
136,686
+0.13(+1.39%)
Jun 30, 2003
9.407
9.427
9.355
9.381
116,367
-0.03(-0.35%)
Jun 27, 2003
9.420
9.420
9.355
9.414
138,225
-0.01(-0.14%)
Jun 26, 2003
9.388
9.433
9.362
9.427
72,037
+0.05(+0.48%)
Jun 25, 2003
9.420
9.459
9.310
9.381
261,212
+0.00(+0.00%)
Jun 24, 2003
9.479
9.498
9.362
9.381
131,606
-0.08(-0.82%)
Jun 23, 2003
9.453
9.505
9.433
9.459
114,674
+0.01(+0.07%)
Jun 20, 2003
9.518
9.531
9.388
9.453
207,184
-0.06(-0.68%)
Jun 19, 2003
9.615
9.628
9.453
9.518
187,173
-0.11(-1.15%)
Jun 18, 2003
9.628
9.648
9.596
9.628
140,842
+0.01(+0.14%)
Jun 17, 2003
9.635
9.667
9.583
9.615
192,253
-0.06(-0.60%)
Jun 16, 2003
9.648
9.693
9.628
9.673
130,529
+0.02(+0.20%)
Jun 13, 2003
9.699
9.712
9.654
9.654
62,801
-0.03(-0.34%)
Jun 12, 2003
9.712
9.719
9.622
9.686
104,669
+0.01(+0.13%)
Jun 11, 2003
9.648
9.712
9.583
9.673
188,713
+0.01(+0.07%)
Jun 10, 2003
9.667
9.693
9.648
9.667
153,925
+0.00(+0.00%)
Jun 09, 2003
9.583
9.686
9.563
9.667
120,523
+0.10(+1.02%)
Jun 06, 2003
9.615
9.628
9.524
9.570
228,272
-0.05(-0.47%)
Jun 05, 2003
9.589
9.615
9.550
9.615
133,453
+0.03(+0.34%)
Jun 04, 2003
9.563
9.596
9.524
9.583
112,981
+0.02(+0.20%)
Jun 03, 2003
9.492
9.563
9.466
9.563
212,725
+0.07(+0.75%)
Jun 02, 2003
9.453
9.492
9.433
9.492
121,909
+0.07(+0.76%)
May 30, 2003
9.433
9.459
9.407
9.420
93,125
+0.01(+0.07%)
May 29, 2003
9.472
9.472
9.388
9.414
51,257
-0.04(-0.41%)
May 28, 2003
9.479
9.479
9.388
9.453
137,301
+0.01(+0.14%)
May 27, 2003
9.492
9.518
9.433
9.440
149,615
-0.05(-0.55%)
May 23, 2003
9.453
9.518
9.446
9.492
144,998
+0.03(+0.34%)
May 22, 2003
9.479
9.518
9.407
9.459
88,199
-0.01(-0.07%)
May 21, 2003
9.453
9.479
9.381
9.466
114,520
+0.05(+0.48%)
May 20, 2003
9.362
9.446
9.362
9.420
115,136
+0.06(+0.62%)
May 19, 2003
9.355
9.420
9.349
9.362
156,850
+0.01(+0.14%)
May 16, 2003
9.290
9.349
9.258
9.349
93,279
+0.05(+0.49%)
May 15, 2003
9.264
9.316
9.238
9.303
75,885
+0.03(+0.35%)
May 14, 2003
9.245
9.297
9.238
9.271
110,210
+0.03(+0.35%)
May 13, 2003
9.277
9.303
9.238
9.238
107,748
-0.08(-0.91%)
May 12, 2003
9.264
9.323
9.264
9.323
107,748
+0.05(+0.49%)
May 09, 2003
9.251
9.297
9.232
9.277
142,227
+0.05(+0.56%)
May 08, 2003
9.225
9.251
9.186
9.225
127,758
-0.03(-0.28%)
May 07, 2003
9.186
9.258
9.186
9.251
85,736
+0.06(+0.71%)
May 06, 2003
9.186
9.225
9.160
9.186
102,052
-0.05(-0.49%)
May 05, 2003
9.206
9.232
9.167
9.232
82,658
+0.01(+0.07%)
May 02, 2003
9.193
9.225
9.160
9.225
84,659
+0.06(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.